IST:ENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	12.12	12.21	11.77	11.93	11.93	-0.75%	13,451,864
Sep 2, 2025	12.80	12.81	11.72	12.02	12.02	-5.65%	20,165,891
Sep 1, 2025	12.58	12.97	12.47	12.74	12.74	2.17%	13,316,118
Aug 29, 2025	12.48	12.77	12.30	12.47	12.47	0.16%	13,248,896
Aug 28, 2025	12.41	12.64	12.30	12.45	12.45	1.06%	11,917,902
Aug 27, 2025	12.89	12.94	12.32	12.32	12.32	-3.75%	18,349,966
Aug 26, 2025	13.11	13.13	12.66	12.80	12.80	-1.77%	15,509,006
Aug 25, 2025	13.08	13.36	12.93	13.03	13.03	-0.15%	22,855,108
Aug 22, 2025	13.30	13.36	13.05	13.05	13.05	-0.76%	20,635,572
Aug 21, 2025	13.20	13.65	13.12	13.15	13.15	1.15%	28,384,523
Aug 20, 2025	13.06	13.39	12.88	13.00	13.00	0.15%	36,694,245
Aug 19, 2025	12.31	13.27	12.09	12.98	12.98	6.57%	77,584,049
Aug 18, 2025	12.15	12.34	12.03	12.18	12.18	0.66%	24,824,224
Aug 15, 2025	11.70	12.29	11.69	12.10	12.10	3.68%	37,370,249
Aug 14, 2025	11.69	11.97	11.63	11.67	11.67	-0.17%	26,728,267
Aug 13, 2025	11.87	11.92	11.69	11.69	11.69	-1.18%	12,769,018
Aug 12, 2025	11.86	12.00	11.71	11.83	11.83	0.17%	24,723,068
Aug 11, 2025	11.90	11.99	11.71	11.81	11.81	-0.25%	17,699,868
Aug 8, 2025	11.96	12.23	11.84	11.84	11.84	-0.92%	24,828,398
Aug 7, 2025	12.22	12.48	11.95	11.95	11.95	-2.05%	27,172,997
Aug 6, 2025	12.30	12.38	12.02	12.20	12.20	-0.25%	33,968,191
Aug 5, 2025	11.90	12.48	11.80	12.23	12.23	2.95%	53,799,577
Aug 4, 2025	11.60	12.09	11.60	11.88	11.88	2.41%	30,370,989
Aug 1, 2025	11.77	11.84	11.45	11.60	11.60	-1.44%	14,917,093
Jul 31, 2025	11.63	12.00	11.60	11.77	11.77	1.73%	33,117,642
Jul 30, 2025	11.44	11.69	11.44	11.57	11.57	1.31%	23,529,191
Jul 29, 2025	11.59	11.76	11.22	11.42	11.42	-1.30%	21,546,378
Jul 28, 2025	11.81	11.89	11.53	11.57	11.57	-1.78%	17,496,404
Jul 25, 2025	11.62	12.03	11.62	11.78	11.78	1.38%	23,244,118
Jul 24, 2025	11.40	11.90	11.40	11.62	11.62	2.20%	28,126,584
Jul 23, 2025	11.41	11.55	11.35	11.37	11.37	-0.26%	13,613,203
Jul 22, 2025	11.49	11.84	11.26	11.40	11.40	-0.78%	29,162,826
Jul 21, 2025	11.40	11.61	11.11	11.49	11.49	1.32%	20,574,574
Jul 18, 2025	11.50	11.56	11.33	11.34	11.34	-1.22%	13,086,908
Jul 17, 2025	11.54	11.66	11.45	11.48	11.48	0.97%	13,763,270
Jul 16, 2025	11.46	11.89	11.25	11.37	11.37	-0.79%	22,075,695
Jul 14, 2025	11.01	11.73	10.93	11.46	11.46	4.09%	28,275,506
Jul 11, 2025	11.74	11.77	10.65	11.01	11.01	-5.41%	51,387,707
Jul 10, 2025	11.88	12.10	11.64	11.64	11.64	-1.61%	21,560,753
Jul 9, 2025	12.13	12.38	11.83	11.83	11.83	-2.15%	32,026,056
Jul 8, 2025	12.35	12.75	12.05	12.09	12.09	-0.49%	46,559,532
Jul 7, 2025	11.50	12.65	11.48	12.15	12.15	4.29%	64,241,915
Jul 4, 2025	11.88	12.06	11.51	11.65	11.65	-1.52%	27,997,224
Jul 3, 2025	11.86	12.10	11.61	11.83	11.83	0.25%	31,078,499
Jul 2, 2025	11.91	12.33	11.51	11.80	11.80	-0.67%	59,542,719
Jul 1, 2025	12.00	12.29	11.70	11.88	11.88	-2.30%	51,965,494
Jun 30, 2025	12.28	12.51	11.93	12.16	12.16	-1.14%	81,687,728
Jun 27, 2025	11.49	12.30	11.21	12.30	12.30	9.92%	125,210,675
Jun 26, 2025	10.19	11.19	10.01	11.19	11.19	9.92%	64,932,362
Jun 25, 2025	10.01	10.40	9.92	10.18	10.18	2.00%	24,223,316